Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NTRS.US
85.51-0.12(-0.14%)(czas lokalny: 17.05.2024 16:00)Northern Trust Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 85.91 | 86.06 | 84.67 | 85.51 | 1 299 033 | 0 |
16.05.2024 | 86.27 | 86.77 | 85.59 | 85.63 | 1 279 854 | 0 |
15.05.2024 | 87.16 | 87.28 | 85.99 | 86.45 | 1 040 139 | 0 |
14.05.2024 | 86.58 | 86.92 | 86.14 | 86.28 | 840 185 | 0 |
13.05.2024 | 87.29 | 87.53 | 85.73 | 85.89 | 641 793 | 0 |
10.05.2024 | 87.00 | 87.52 | 86.64 | 86.70 | 812 108 | 0 |
09.05.2024 | 85.29 | 86.84 | 85.29 | 86.78 | 777 807 | 0 |
08.05.2024 | 84.46 | 85.79 | 84.17 | 85.62 | 1 047 298 | 0 |
07.05.2024 | 85.42 | 85.73 | 84.64 | 84.66 | 867 563 | 0 |
06.05.2024 | 85.37 | 85.37 | 84.42 | 85.02 | 859 297 | 0 |
03.05.2024 | 84.67 | 84.85 | 84.03 | 84.62 | 927 129 | 0 |
02.05.2024 | 83.70 | 84.21 | 82.24 | 83.50 | 814 950 | 0 |
01.05.2024 | 82.49 | 84.16 | 82.00 | 83.05 | 1 062 849 | 0 |
30.04.2024 | 82.93 | 83.80 | 82.37 | 82.39 | 963 439 | 0 |
29.04.2024 | 83.37 | 84.31 | 83.16 | 83.56 | 984 827 | 0 |
26.04.2024 | 83.26 | 84.33 | 83.05 | 83.38 | 1 283 507 | 0 |
25.04.2024 | 83.95 | 84.40 | 82.75 | 83.44 | 1 595 413 | 0 |
24.04.2024 | 83.70 | 84.59 | 83.65 | 84.30 | 1 332 918 | 0 |
23.04.2024 | 83.29 | 85.03 | 83.29 | 84.18 | 1 549 403 | 0 |
22.04.2024 | 82.06 | 84.20 | 81.65 | 83.54 | 1 791 344 | 0 |
19.04.2024 | 81.74 | 82.36 | 81.27 | 81.45 | 1 985 487 | 0 |
18.04.2024 | 81.79 | 82.08 | 80.82 | 81.41 | 1 404 455 | 0 |
17.04.2024 | 81.29 | 82.26 | 80.50 | 81.23 | 1 507 531 | 0 |
16.04.2024 | 80.75 | 84.31 | 79.32 | 79.56 | 3 095 566 | 0 |
15.04.2024 | 84.80 | 85.21 | 83.46 | 83.71 | 1 550 184 | 0 |
12.04.2024 | 84.66 | 85.32 | 83.54 | 83.83 | 1 112 956 | 0 |
11.04.2024 | 85.44 | 85.72 | 84.16 | 84.93 | 893 286 | 0 |
10.04.2024 | 86.69 | 87.25 | 85.16 | 85.41 | 830 782 | 0 |
09.04.2024 | 88.41 | 88.73 | 87.16 | 88.12 | 762 556 | 0 |
08.04.2024 | 87.30 | 88.44 | 86.88 | 88.01 | 1 166 366 | 0 |
05.04.2024 | 86.48 | 87.00 | 85.50 | 86.78 | 1 257 559 | 0 |
04.04.2024 | 88.80 | 88.96 | 86.52 | 86.57 | 1 088 998 | 0 |
03.04.2024 | 87.17 | 88.37 | 87.17 | 87.93 | 1 638 075 | 0 |
02.04.2024 | 88.35 | 88.81 | 86.96 | 87.57 | 1 508 423 | 0 |
01.04.2024 | 88.55 | 89.18 | 87.88 | 88.44 | 709 650 | 0 |
28.03.2024 | 88.04 | 88.92 | 88.92 | 88.92 | 1 092 623 | 0 |
27.03.2024 | 87.32 | 88.35 | 86.81 | 87.75 | 1 157 802 | 0 |
26.03.2024 | 86.20 | 86.75 | 85.72 | 86.62 | 1 058 651 | 0 |
25.03.2024 | 85.54 | 86.31 | 85.53 | 85.85 | 854 786 | 0 |
22.03.2024 | 86.87 | 87.05 | 85.51 | 85.54 | 1 128 782 | 0 |
21.03.2024 | 84.70 | 86.64 | 84.47 | 86.50 | 1 134 874 | 0 |
20.03.2024 | 81.89 | 84.13 | 81.73 | 84.10 | 1 366 610 | 0 |
19.03.2024 | 82.23 | 82.86 | 81.79 | 82.24 | 1 322 872 | 0 |
18.03.2024 | 81.58 | 82.04 | 80.61 | 81.95 | 1 416 914 | 0 |
15.03.2024 | 79.77 | 82.34 | 79.77 | 81.46 | 11 972 797 | 0 |
14.03.2024 | 81.44 | 81.64 | 79.30 | 80.25 | 1 604 735 | 0 |
13.03.2024 | 80.83 | 82.35 | 80.83 | 81.73 | 1 194 413 | 0 |
12.03.2024 | 81.92 | 82.39 | 80.73 | 80.92 | 907 820 | 0 |
11.03.2024 | 81.81 | 82.35 | 80.87 | 81.95 | 1 210 103 | 0 |
08.03.2024 | 82.19 | 82.71 | 81.56 | 81.81 | 1 225 456 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus